|
Closing price on 5/19/2022
|
|
| Open |
21.18 |
| High |
21.70 |
| Low |
21.10 |
| Volume |
268,200 |
| Split-adjusted Price |
21.68 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.12 / -0.55%
|
21.18
|
21.70
|
21.10
|
21.68
|
21.48
|
21.68
|
268,200
|
|
|
5/18/2022
|
+0.01 / +0.05%
|
21.80
|
21.85
|
21.36
|
21.80
|
21.58
|
21.80
|
994,100
|
|
|
5/17/2022
|
+1.09 / +5.27%
|
20.70
|
21.79
|
20.24
|
21.79
|
20.84
|
21.79
|
3,075,100
|
|
|
5/16/2022
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.50
|
20.70
|
20.97
|
20.70
|
1,756,300
|
|
|
5/13/2022
|
+0.03 / +0.14%
|
21.47
|
21.50
|
20.73
|
21.50
|
21.32
|
21.50
|
1,940,100
|
|
|
5/12/2022
|
-1.33 / -5.83%
|
22.55
|
22.55
|
21.42
|
21.47
|
22.26
|
21.47
|
2,032,300
|
|
|
5/11/2022
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.22
|
22.80
|
22.50
|
22.80
|
2,725,200
|
|
|
5/10/2022
|
+1.00 / +4.55%
|
22.00
|
23.00
|
21.66
|
23.00
|
22.10
|
23.00
|
7,147,300
|
|
|
5/9/2022
|
-0.99 / -4.31%
|
23.08
|
23.19
|
22.00
|
22.00
|
22.42
|
22.00
|
1,000,700
|
|
|
5/6/2022
|
-0.56 / -2.38%
|
23.39
|
23.40
|
22.98
|
22.99
|
23.25
|
22.99
|
2,092,100
|
|
|
5/5/2022
|
+0.05 / +0.21%
|
23.60
|
23.60
|
23.15
|
23.55
|
23.47
|
23.55
|
2,397,000
|
|
|
5/4/2022
|
-0.46 / -1.92%
|
23.99
|
23.99
|
23.42
|
23.50
|
23.60
|
23.50
|
261,500
|
|
|
4/29/2022
|
+0.07 / +0.29%
|
23.89
|
23.96
|
23.50
|
23.96
|
23.73
|
23.96
|
711,900
|
|
|
4/28/2022
|
-0.11 / -0.46%
|
23.90
|
23.90
|
23.46
|
23.89
|
23.61
|
23.89
|
1,022,800
|
|
|
4/27/2022
|
+0.45 / +1.91%
|
23.77
|
24.00
|
23.03
|
24.00
|
23.21
|
24.00
|
2,537,000
|
|
|
4/26/2022
|
+0.47 / +2.04%
|
23.15
|
23.55
|
22.35
|
23.55
|
23.00
|
23.55
|
3,856,600
|
|
|
4/25/2022
|
-1.72 / -6.94%
|
24.78
|
24.78
|
23.07
|
23.08
|
23.49
|
23.08
|
3,194,600
|
|
|
4/22/2022
|
-0.19 / -0.76%
|
24.50
|
24.99
|
24.08
|
24.80
|
24.31
|
24.80
|
8,110,800
|
|
|
4/21/2022
|
+0.19 / +0.77%
|
24.77
|
24.99
|
24.00
|
24.99
|
24.18
|
24.99
|
1,165,600
|
|
|
4/20/2022
|
-0.15 / -0.60%
|
24.95
|
25.00
|
24.18
|
24.80
|
24.31
|
24.80
|
8,026,500
|
|
|
4/19/2022
|
-0.35 / -1.38%
|
24.93
|
25.30
|
24.44
|
24.95
|
24.74
|
24.95
|
8,137,500
|
|
|
4/18/2022
|
-0.20 / -0.78%
|
25.44
|
25.44
|
24.73
|
25.30
|
24.94
|
25.30
|
3,368,200
|
|
|
4/15/2022
|
-0.02 / -0.08%
|
25.60
|
25.60
|
25.16
|
25.50
|
25.31
|
25.50
|
362,600
|
|
|
4/14/2022
|
-0.38 / -1.47%
|
25.90
|
25.90
|
25.52
|
25.52
|
25.72
|
25.52
|
444,300
|
|
|
4/13/2022
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.39
|
25.90
|
25.51
|
25.90
|
899,200
|
|
|
4/12/2022
|
+0.02 / +0.08%
|
25.89
|
25.90
|
25.33
|
25.90
|
25.52
|
25.90
|
3,591,500
|
|
|
4/8/2022
|
+0.12 / +0.47%
|
25.76
|
26.00
|
25.72
|
25.88
|
25.83
|
25.88
|
1,879,400
|
|
|
4/7/2022
|
-0.04 / -0.16%
|
25.85
|
26.21
|
25.76
|
25.76
|
26.08
|
25.76
|
7,347,000
|
|
|
4/6/2022
|
-0.10 / -0.39%
|
25.89
|
26.10
|
25.68
|
25.80
|
25.95
|
25.80
|
360,600
|
|
|
4/5/2022
|
-0.20 / -0.77%
|
25.71
|
25.96
|
25.71
|
25.90
|
25.89
|
25.90
|
2,635,700
|
|
|